Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 673.06 690.97 690.31 3,825,346 +16.26(+2.41%)
Oct 28, 2021 670.95 676.80 668.03 674.05 2,864,584 +11.13(+1.68%)
Oct 27, 2021 669.00 671.41 661.85 662.92 2,275,664 -5.60(-0.84%)
Oct 26, 2021 673.76 662.77 668.52 2,903,423 -3.14(-0.47%)
Oct 25, 2021 663.74 675.88 657.07 671.66 3,830,580 +6.88(+1.03%)
Oct 22, 2021 651.81 665.46 651.81 664.78 6,186,164 +11.62(+1.78%)
Oct 21, 2021 628.89 654.00 628.65 653.16 8,432,938 +28.02(+4.48%)
Oct 20, 2021 625.57 637.40 617.15 625.14 10,616,071 -13.86(-2.17%)
Oct 19, 2021 636.97 641.00 632.30 639.00 7,592,858 +1.03(+0.16%)
Oct 18, 2021 632.10 638.41 620.59 637.97 4,664,194 +9.68(+1.54%)
Oct 15, 2021 638.00 639.20 625.16 628.29 4,116,925 -5.51(-0.87%)
Oct 14, 2021 632.23 636.88 626.79 633.80 2,672,080 +4.04(+0.64%)
Oct 13, 2021 632.18 632.18 622.10 629.76 2,421,505 +4.82(+0.77%)
Oct 12, 2021 633.02 637.65 621.99 624.94 3,226,500 -2.10(-0.33%)
Oct 11, 2021 633.20 639.42 626.78 627.04 2,861,514 -5.62(-0.89%)
Oct 08, 2021 634.16 643.80 630.86 632.66 3,272,093 +0.81(+0.13%)
Oct 07, 2021 642.23 646.84 630.45 631.85 3,555,324 -7.25(-1.13%)
Oct 06, 2021 628.18 639.87 626.36 639.10 4,572,704 +4.29(+0.68%)
Oct 05, 2021 606.94 640.39 606.89 634.81 9,530,214 +31.18(+5.17%)
Oct 04, 2021 613.39 626.12 594.68 603.63 4,993,912 -9.52(-1.55%)
Oct 01, 2021 604.24 614.99 597.50 613.15 4,090,883 +2.81(+0.46%)
Sep 30, 2021 608.05 619.00 608.05 610.34 6,614,190 +11.28(+1.88%)
Sep 29, 2021 589.01 609.88 588.01 599.06 6,218,463 +15.21(+2.61%)
Sep 28, 2021 589.00 599.53 580.16 583.85 4,430,082 -8.79(-1.48%)
Sep 27, 2021 587.95 593.58 576.93 592.64 2,504,328 +0.25(+0.04%)
Sep 24, 2021 592.50 592.98 583.64 592.39 2,126,246 -0.87(-0.15%)
Sep 23, 2021 590.79 599.32 589.13 593.26 2,525,810 +2.61(+0.44%)
Sep 22, 2021 579.69 595.65 579.69 590.65 4,019,859 +17.51(+3.06%)
Sep 21, 2021 578.31 581.88 569.37 573.14 2,250,670 -2.29(-0.40%)
Sep 20, 2021 586.79 591.53 568.08 575.43 3,729,237 -13.92(-2.36%)
Sep 17, 2021 587.85 590.28 580.85 589.35 4,145,177 +2.85(+0.49%)
Sep 16, 2021 584.30 587.48 577.98 586.50 1,830,756 +3.63(+0.62%)
Sep 15, 2021 578.17 584.62 575.37 582.87 2,755,411 +5.08(+0.88%)
Sep 14, 2021 584.89 587.28 575.56 577.79 3,453,601 -11.50(-1.95%)
Sep 13, 2021 598.57 598.57 582.77 589.29 3,062,310 -9.74(-1.63%)
Sep 10, 2021 598.16 609.45 593.67 599.03 3,953,599 +1.49(+0.25%)
Sep 09, 2021 606.47 609.44 596.55 597.54 2,954,041 -8.51(-1.40%)
Sep 08, 2021 603.84 615.60 595.71 606.05 5,421,652 -0.66(-0.11%)
Sep 07, 2021 594.69 613.85 593.99 606.71 5,828,211 +16.18(+2.74%)
Sep 03, 2021 585.80 591.88 583.14 590.53 2,684,005 +1.98(+0.34%)
Sep 02, 2021 583.68 598.76 583.68 588.55 6,184,197 +6.48(+1.11%)
Sep 01, 2021 569.00 591.00 569.00 582.07 5,625,437 +12.88(+2.26%)
Aug 31, 2021 566.12 569.48 561.61 569.19 2,431,008 +3.01(+0.53%)
Aug 30, 2021 557.25 567.16 556.87 566.18 2,440,208 +7.26(+1.30%)
Aug 27, 2021 551.60 564.17 549.25 558.92 3,252,595 +8.80(+1.60%)
Aug 26, 2021 546.16 552.60 545.90 550.12 1,594,655 +2.54(+0.46%)
Aug 25, 2021 550.16 552.84 545.45 547.58 2,063,744 -5.83(-1.05%)
Aug 24, 2021 551.48 555.31 549.27 553.41 2,109,019 +0.08(+0.01%)
Aug 23, 2021 545.98 555.55 543.74 553.33 2,601,196 +6.45(+1.18%)
Aug 20, 2021 545.09 551.39 539.10 546.88 3,776,525 +3.17(+0.58%)
Aug 19, 2021 522.74 548.39 521.87 543.71 7,749,103 +21.84(+4.18%)
Aug 18, 2021 520.00 526.38 518.65 521.87 2,586,454 +2.96(+0.57%)
Aug 17, 2021 515.47 520.79 514.20 518.91 2,308,769 +0.99(+0.19%)
Aug 16, 2021 515.24 523.38 512.30 517.92 2,033,001 +2.00(+0.39%)
Aug 13, 2021 512.64 521.44 511.51 515.92 2,177,736 +5.20(+1.02%)
Aug 12, 2021 511.86 513.00 507.20 510.72 1,688,037 -1.68(-0.33%)
Aug 11, 2021 517.00 519.57 509.77 512.40 1,673,138 -3.44(-0.67%)
Aug 10, 2021 520.00 520.79 512.97 515.84 1,959,621 -4.13(-0.79%)
Aug 09, 2021 521.15 522.67 518.00 519.97 1,367,244 -0.57(-0.11%)
Aug 06, 2021 524.00 526.84 519.39 520.54 1,919,798 -4.35(-0.83%)
Aug 05, 2021 517.13 525.41 514.02 524.89 2,555,445 +7.54(+1.46%)
Aug 04, 2021 513.00 517.98 510.37 517.35 2,039,089 +6.53(+1.28%)
Aug 03, 2021 514.39 515.63 505.37 510.82 2,579,127 -4.33(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.